Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.28 | 49.44 | 48.40 | 49.23 | 54,500 | -0.48(-0.97%) |
May 30, 2019 | 49.75 | 49.98 | 49.09 | 49.71 | 56,404 | +0.28(+0.57%) |
May 29, 2019 | 50.92 | 50.92 | 49.39 | 49.43 | 82,638 | -1.66(-3.25%) |
May 28, 2019 | 49.06 | 51.47 | 49.06 | 51.09 | 130,151 | +1.89(+3.84%) |
May 24, 2019 | 47.90 | 49.21 | 47.84 | 49.20 | 86,000 | +1.45(+3.04%) |
May 23, 2019 | 47.72 | 48.19 | 47.26 | 47.75 | 67,777 | -0.24(-0.50%) |
May 22, 2019 | 47.82 | 48.45 | 47.45 | 47.99 | 52,677 | -0.11(-0.23%) |
May 21, 2019 | 48.43 | 48.87 | 48.07 | 48.10 | 37,140 | -0.07(-0.15%) |
May 20, 2019 | 47.36 | 48.45 | 47.07 | 48.17 | 45,640 | +0.47(+0.99%) |
May 17, 2019 | 47.07 | 47.72 | 46.88 | 47.70 | 57,500 | +0.38(+0.80%) |
May 16, 2019 | 47.51 | 48.42 | 47.29 | 47.32 | 59,681 | -0.13(-0.27%) |
May 15, 2019 | 46.90 | 47.73 | 46.88 | 47.45 | 40,725 | +0.25(+0.53%) |
May 14, 2019 | 46.73 | 47.44 | 45.97 | 47.20 | 53,415 | +0.49(+1.05%) |
May 13, 2019 | 47.63 | 47.67 | 46.44 | 46.71 | 80,879 | -1.61(-3.33%) |
May 10, 2019 | 48.39 | 48.47 | 47.51 | 48.32 | 36,400 | -0.21(-0.43%) |
May 09, 2019 | 48.31 | 49.15 | 47.83 | 48.53 | 38,836 | +0.05(+0.10%) |
May 08, 2019 | 49.41 | 49.78 | 48.47 | 48.48 | 71,664 | -1.14(-2.30%) |
May 07, 2019 | 49.12 | 50.09 | 49.12 | 49.62 | 65,532 | -0.09(-0.18%) |
May 06, 2019 | 48.88 | 49.90 | 48.88 | 49.71 | 40,458 | +0.08(+0.16%) |
May 03, 2019 | 48.83 | 49.69 | 48.83 | 49.63 | 55,400 | +0.45(+0.92%) |
May 02, 2019 | 49.12 | 49.58 | 48.43 | 49.18 | 51,907 | +0.23(+0.47%) |
May 01, 2019 | 52.05 | 52.05 | 47.52 | 48.95 | 98,902 | +0.62(+1.28%) |
Apr 30, 2019 | 48.71 | 49.80 | 47.52 | 48.33 | 97,845 | -0.35(-0.72%) |
Apr 29, 2019 | 48.58 | 49.40 | 48.52 | 48.68 | 37,687 | +0.28(+0.58%) |
Apr 26, 2019 | 48.40 | 48.72 | 48.12 | 48.40 | 46,900 | +0.25(+0.52%) |
Apr 25, 2019 | 47.88 | 48.38 | 47.28 | 48.15 | 36,117 | +0.07(+0.15%) |
Apr 24, 2019 | 47.65 | 48.21 | 47.34 | 48.08 | 28,200 | +0.43(+0.90%) |
Apr 23, 2019 | 46.37 | 48.37 | 46.33 | 47.65 | 38,366 | +1.29(+2.78%) |
Apr 22, 2019 | 46.99 | 47.23 | 46.05 | 46.36 | 28,494 | -0.70(-1.49%) |
Apr 18, 2019 | 47.21 | 47.55 | 46.86 | 47.06 | 34,700 | -0.27(-0.57%) |
Apr 17, 2019 | 47.64 | 47.70 | 47.02 | 47.33 | 27,571 | -0.15(-0.32%) |
Apr 16, 2019 | 48.07 | 48.30 | 47.28 | 47.48 | 32,899 | -0.38(-0.79%) |
Apr 15, 2019 | 47.74 | 47.90 | 47.26 | 47.86 | 30,509 | +0.31(+0.65%) |
Apr 12, 2019 | 48.04 | 48.35 | 47.26 | 47.55 | 36,800 | -0.19(-0.40%) |
Apr 11, 2019 | 47.14 | 47.78 | 46.79 | 47.74 | 45,946 | +0.59(+1.25%) |
Apr 10, 2019 | 46.80 | 47.93 | 46.75 | 47.15 | 52,506 | +0.55(+1.18%) |
Apr 09, 2019 | 47.61 | 47.71 | 46.51 | 46.60 | 56,125 | -1.03(-2.16%) |
Apr 08, 2019 | 47.87 | 48.33 | 46.75 | 47.63 | 54,341 | -0.40(-0.83%) |
Apr 05, 2019 | 47.12 | 48.49 | 47.12 | 48.03 | 42,500 | +0.75(+1.59%) |
Apr 04, 2019 | 47.08 | 47.42 | 44.78 | 47.28 | 32,786 | +0.21(+0.45%) |
Apr 03, 2019 | 47.06 | 47.34 | 46.29 | 47.07 | 74,396 | +0.30(+0.64%) |
Apr 02, 2019 | 47.48 | 48.55 | 46.51 | 46.77 | 91,577 | -0.71(-1.50%) |
Apr 01, 2019 | 47.46 | 47.65 | 46.80 | 47.48 | 52,484 | +0.26(+0.55%) |
Mar 29, 2019 | 48.48 | 48.55 | 47.08 | 47.22 | 93,600 | -0.97(-2.01%) |
Mar 28, 2019 | 48.17 | 48.49 | 47.38 | 48.19 | 76,540 | -0.01(-0.02%) |
Mar 27, 2019 | 47.36 | 48.31 | 46.75 | 48.20 | 60,862 | +0.85(+1.80%) |
Mar 26, 2019 | 47.30 | 48.00 | 46.87 | 47.35 | 65,509 | +0.24(+0.51%) |
Mar 25, 2019 | 46.57 | 47.61 | 46.01 | 47.11 | 82,030 | +0.58(+1.25%) |
Mar 22, 2019 | 48.28 | 48.28 | 46.50 | 46.53 | 90,000 | -2.05(-4.22%) |
Mar 21, 2019 | 48.15 | 49.30 | 48.15 | 48.58 | 47,372 | +0.28(+0.58%) |
Mar 20, 2019 | 49.63 | 49.84 | 48.24 | 48.30 | 70,056 | -1.42(-2.86%) |
Mar 19, 2019 | 50.36 | 50.36 | 49.39 | 49.72 | 101,054 | -0.46(-0.92%) |
Mar 18, 2019 | 48.28 | 50.27 | 48.28 | 50.18 | 130,007 | +1.97(+4.09%) |
Mar 15, 2019 | 47.78 | 48.30 | 47.50 | 48.21 | 235,900 | +0.50(+1.05%) |
Mar 14, 2019 | 47.43 | 48.07 | 47.22 | 47.71 | 97,482 | +0.29(+0.61%) |
Mar 13, 2019 | 46.93 | 47.88 | 46.90 | 47.42 | 63,123 | +0.28(+0.59%) |
Mar 12, 2019 | 48.03 | 48.07 | 46.98 | 47.14 | 82,733 | -0.91(-1.89%) |
Mar 11, 2019 | 47.63 | 48.35 | 47.31 | 48.05 | 63,791 | +0.41(+0.86%) |
Mar 08, 2019 | 47.30 | 48.18 | 47.27 | 47.64 | 95,800 | +0.11(+0.23%) |
Mar 07, 2019 | 47.12 | 47.95 | 46.84 | 47.53 | 153,442 | +0.11(+0.23%) |
Mar 06, 2019 | 46.94 | 47.63 | 46.70 | 47.42 | 180,309 | +0.26(+0.55%) |
Mar 05, 2019 | 48.03 | 48.03 | 46.71 | 47.16 | 97,960 | -0.53(-1.11%) |
Mar 04, 2019 | 47.98 | 48.40 | 47.53 | 47.69 | 129,682 | -0.24(-0.50%) |